$5.51 +0.11 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
3/1/20162.952.952.772.935,373,173
2/29/20162.852.942.772.867,667,124
2/26/20162.652.872.632.745,657,709
2/25/20162.662.722.532.564,261,703
2/24/20162.602.642.482.645,492,625
2/23/20162.632.712.582.683,626,895
2/22/20162.582.682.572.664,184,900
2/19/20162.562.592.472.522,694,077
2/18/20162.602.642.452.574,171,018
2/17/20162.442.612.422.578,068,085
2/16/20162.372.442.272.393,635,760
2/12/20162.192.442.192.305,918,566
2/11/20162.192.232.112.164,370,233
2/10/20162.222.302.142.204,848,192
2/9/20162.152.242.042.215,628,219
2/8/20162.212.252.122.223,008,033
2/5/20162.352.452.252.275,037,389
2/4/20162.232.472.222.397,299,348
2/3/20162.142.252.002.216,790,493
2/2/20162.052.152.002.083,475,057
2/1/20161.962.111.932.084,459,919
1/29/20161.982.041.882.044,950,169
1/28/20161.972.011.901.953,808,014
1/27/20162.022.051.851.947,516,215
1/26/20162.002.151.892.008,908,611
1/25/20161.952.021.811.834,408,575
1/22/20162.002.041.861.914,811,713
1/21/20161.841.991.831.933,656,773
1/20/20161.821.841.641.836,932,797
1/19/20161.961.961.841.885,529,458
1/15/20161.971.991.811.887,843,465
1/14/20162.052.071.972.055,940,101
1/13/20162.212.231.992.047,968,186
1/12/20162.132.192.022.188,375,465
1/11/20162.332.362.022.067,810,656
1/8/20162.402.472.312.335,243,158
1/7/20162.442.492.292.337,076,889
1/6/20162.382.552.262.529,103,318
1/5/20162.352.442.222.435,589,867
1/4/20162.152.352.152.356,235,430
12/31/20152.202.242.152.244,737,074
12/30/20152.202.312.152.216,374,369
12/29/20152.222.272.192.273,922,112
12/28/20152.222.302.152.233,966,164
12/24/20152.232.332.202.302,868,826
12/23/20152.372.422.162.228,122,508
12/22/20152.142.302.102.306,672,981
12/21/20152.062.142.022.115,550,887
12/18/20152.062.102.012.058,678,960
12/17/20152.102.142.012.047,011,492
12/16/20152.182.222.092.193,799,086
12/15/20152.202.242.142.193,876,162
12/14/20152.202.212.052.134,338,263
12/11/20152.372.402.192.205,169,008
12/10/20152.352.512.312.4410,280,446
12/9/20152.202.352.162.336,889,439
12/8/20152.052.131.992.137,390,243
12/7/20152.262.292.072.107,206,762
12/4/20152.242.372.172.277,899,317
12/3/20152.382.452.232.247,413,093
12/2/20152.472.612.382.395,559,863
12/1/20152.392.542.382.534,050,995
11/30/20152.372.382.262.383,431,615
11/27/20152.302.362.272.301,683,470
11/25/20152.302.442.232.355,121,717
11/24/20152.262.362.222.287,009,773
11/23/20152.382.452.262.307,466,312
11/20/20152.542.592.362.366,299,688
11/19/20152.512.582.502.543,250,643
11/18/20152.532.572.462.555,409,445
11/17/20152.592.602.432.446,020,945
11/16/20152.562.732.542.565,143,802
11/13/20152.512.702.482.554,498,884
11/12/20152.552.622.512.523,645,337
11/11/20152.722.752.552.605,086,080
11/10/20152.672.792.652.703,644,225
11/9/20152.762.822.682.683,893,113
11/6/20152.692.822.642.774,528,828
11/5/20152.772.852.672.716,560,867
11/4/20152.852.882.732.808,999,929
11/3/20153.013.252.752.9316,691,149
11/2/20152.873.092.853.038,820,654
10/30/20152.712.962.622.897,632,779
10/29/20152.602.782.562.725,973,094
10/28/20152.382.702.332.6210,348,595
10/27/20152.412.552.252.428,649,950
10/26/20152.472.492.312.3411,450,171
10/23/20152.712.772.602.664,013,719
10/22/20152.552.712.532.645,465,466
10/21/20152.732.732.532.535,696,786
10/20/20152.752.802.672.714,255,264
10/19/20152.802.882.652.775,178,432
10/16/20152.952.992.852.864,995,804
10/15/20152.812.952.772.925,524,531
10/14/20152.842.912.762.826,115,580
10/13/20152.762.932.752.843,411,091
10/12/20153.053.082.752.854,810,400
10/9/20153.173.192.993.066,415,244
10/8/20153.003.142.913.117,224,756
10/7/20152.893.102.853.0412,088,287
Trading Center